Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2009-07-30 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $14.95 | $65.79 | 568,500 | — | — |
| 2023-12-28 | $15.28 | $67.25 | 594,000 | — | — |
| 2023-12-27 | $15.81 | $67.82 | 543,200 | — | — |
| 2023-12-26 | $15.79 | $67.73 | 516,500 | — | — |
| 2023-12-22 | $15.71 | $67.39 | 461,800 | — | — |
| 2023-12-21 | $15.71 | $67.39 | 653,100 | — | — |
| 2023-12-20 | $15.34 | $65.80 | 753,200 | — | — |
| 2023-12-19 | $15.53 | $66.62 | 781,800 | — | — |
| 2023-12-18 | $15.19 | $65.16 | 563,900 | — | — |
| 2023-12-15 | $15.17 | $65.07 | 3,319,400 | — | — |
| 2023-12-14 | $15.46 | $66.32 | 1,027,800 | — | — |
| 2023-12-13 | $15.02 | $64.43 | 966,500 | — | — |
| 2023-12-12 | $14.58 | $62.54 | 680,800 | — | — |
| 2023-12-11 | $14.44 | $61.94 | 640,000 | — | — |
| 2023-12-08 | $14.37 | $61.64 | 479,200 | — | — |
| 2023-12-07 | $14.38 | $61.68 | 631,000 | — | — |
| 2023-12-06 | $14.24 | $61.08 | 758,000 | — | — |
| 2023-12-05 | $14.65 | $62.84 | 586,400 | — | — |
| 2023-12-04 | $14.60 | $62.63 | 622,300 | — | — |
| 2023-12-01 | $14.40 | $61.77 | 683,900 | — | — |
| 2023-11-30 | $14.04 | $60.23 | 410,200 | — | — |
| 2023-11-29 | $13.91 | $59.67 | 468,300 | — | — |
| 2023-11-28 | $13.73 | $58.90 | 406,200 | — | — |
| 2023-11-27 | $13.71 | $58.81 | 390,000 | — | — |
| 2023-11-24 | $13.77 | $59.07 | 219,600 | — | — |
| 2023-11-22 | $13.82 | $59.28 | 339,800 | — | — |
| 2023-11-21 | $13.89 | $59.58 | 228,000 | — | — |
| 2023-11-20 | $13.95 | $59.84 | 349,500 | — | — |
| 2023-11-17 | $13.87 | $59.50 | 448,200 | — | — |
| 2023-11-16 | $13.83 | $59.33 | 562,100 | — | — |
| 2023-11-15 | $13.97 | $59.93 | 739,000 | — | — |
| 2023-11-14 | $13.94 | $59.80 | 682,200 | — | — |
| 2023-11-13 | $13.49 | $57.87 | 295,800 | — | — |
| 2023-11-10 | $13.55 | $58.12 | 493,400 | — | — |
| 2023-11-09 | $13.42 | $57.57 | 449,000 | — | — |
| 2023-11-08 | $13.61 | $58.38 | 540,200 | — | — |
| 2023-11-07 | $13.64 | $58.51 | 482,600 | — | — |
| 2023-11-06 | $13.65 | $58.55 | 801,300 | — | — |
| 2023-11-03 | $13.72 | $58.85 | 838,000 | — | — |
| 2023-11-02 | $13.41 | $57.52 | 916,800 | — | — |
| 2023-11-01 | $13.01 | $55.81 | 1,016,000 | — | — |
| 2023-10-31 | $12.65 | $54.26 | 881,200 | — | — |
| 2023-10-30 | $12.40 | $53.19 | 1,400,500 | — | — |
| 2023-10-27 | $12.28 | $52.68 | 2,002,500 | — | — |
| 2023-10-26 | $10.72 | $45.98 | 747,500 | — | — |
| 2023-10-25 | $10.55 | $45.26 | 607,100 | — | — |
| 2023-10-24 | $10.72 | $45.98 | 620,100 | — | — |
| 2023-10-23 | $10.82 | $46.41 | 706,600 | — | — |
| 2023-10-20 | $11.02 | $47.27 | 589,400 | — | — |
| 2023-10-19 | $11.05 | $47.40 | 623,800 | — | — |
| 2023-10-18 | $11.35 | $48.69 | 545,200 | — | — |
| 2023-10-17 | $11.70 | $50.19 | 637,600 | — | — |
| 2023-10-16 | $11.74 | $50.36 | 613,500 | — | — |
| 2023-10-13 | $11.47 | $49.20 | 714,200 | — | — |
| 2023-10-12 | $11.70 | $50.19 | 907,700 | — | — |
| 2023-10-11 | $12.36 | $51.30 | 684,600 | — | — |
| 2023-10-10 | $12.18 | $50.56 | 584,600 | — | — |
| 2023-10-09 | $12.09 | $50.18 | 594,500 | — | — |
| 2023-10-06 | $11.92 | $49.48 | 632,700 | — | — |
| 2023-10-05 | $11.87 | $49.27 | 759,800 | — | — |
| 2023-10-04 | $11.63 | $48.27 | 647,400 | — | — |
| 2023-10-03 | $11.72 | $48.65 | 691,700 | — | — |
| 2023-10-02 | $12.13 | $50.35 | 594,100 | — | — |
| 2023-09-29 | $12.40 | $51.47 | 557,400 | — | — |
| 2023-09-28 | $12.26 | $50.89 | 627,400 | — | — |
| 2023-09-27 | $12.09 | $50.18 | 476,700 | — | — |
| 2023-09-26 | $12.08 | $50.14 | 573,900 | — | — |
| 2023-09-25 | $12.31 | $51.10 | 348,200 | — | — |
| 2023-09-22 | $12.43 | $51.59 | 358,200 | — | — |
| 2023-09-21 | $12.31 | $51.10 | 598,800 | — | — |
| 2023-09-20 | $12.91 | $53.59 | 412,500 | — | — |
| 2023-09-19 | $13.13 | $54.50 | 496,700 | — | — |
| 2023-09-18 | $13.05 | $54.17 | 735,600 | — | — |
| 2023-09-15 | $12.93 | $53.67 | 2,069,400 | — | — |
| 2023-09-14 | $12.98 | $53.88 | 658,800 | — | — |
| 2023-09-13 | $12.78 | $53.05 | 383,200 | — | — |
| 2023-09-12 | $12.76 | $52.96 | 527,200 | — | — |
| 2023-09-11 | $12.85 | $53.34 | 493,700 | — | — |
| 2023-09-08 | $12.88 | $53.46 | 328,700 | — | — |
| 2023-09-07 | $12.87 | $53.42 | 399,800 | — | — |
| 2023-09-06 | $12.92 | $53.63 | 471,800 | — | — |
| 2023-09-05 | $13.04 | $54.13 | 550,500 | — | — |
| 2023-09-01 | $13.46 | $55.87 | 377,500 | — | — |
| 2023-08-31 | $13.41 | $55.66 | 520,600 | — | — |
| 2023-08-30 | $13.38 | $55.54 | 306,800 | — | — |
| 2023-08-29 | $13.40 | $55.62 | 530,800 | — | — |
| 2023-08-28 | $13.24 | $54.96 | 671,800 | — | — |
| 2023-08-25 | $12.93 | $53.67 | 380,300 | — | — |
| 2023-08-24 | $12.91 | $53.59 | 421,000 | — | — |
| 2023-08-23 | $12.89 | $53.50 | 404,800 | — | — |
| 2023-08-22 | $12.63 | $52.42 | 452,200 | — | — |
| 2023-08-21 | $12.61 | $52.34 | 389,800 | — | — |
| 2023-08-18 | $12.62 | $52.38 | 460,500 | — | — |
| 2023-08-17 | $12.55 | $52.09 | 675,900 | — | — |
| 2023-08-16 | $12.57 | $52.18 | 437,600 | — | — |
| 2023-08-15 | $12.61 | $52.34 | 438,500 | — | — |
| 2023-08-14 | $12.75 | $52.92 | 489,700 | — | — |
| 2023-08-11 | $12.89 | $53.50 | 307,300 | — | — |
| 2023-08-10 | $13.01 | $54.00 | 423,100 | — | — |
| 2023-08-09 | $13.16 | $54.62 | 537,000 | — | — |
| 2023-08-08 | $13.18 | $54.71 | 777,100 | — | — |
| 2023-08-07 | $13.00 | $53.96 | 751,600 | — | — |
| 2023-08-04 | $12.60 | $52.30 | 652,500 | — | — |
| 2023-08-03 | $12.32 | $51.14 | 600,600 | — | — |
| 2023-08-02 | $12.63 | $52.42 | 621,400 | — | — |
| 2023-08-01 | $12.73 | $52.84 | 694,400 | — | — |
| 2023-07-31 | $12.78 | $53.05 | 1,544,800 | — | — |
| 2023-07-28 | $12.93 | $53.67 | 2,177,000 | — | — |
| 2023-07-27 | $14.19 | $58.90 | 707,300 | — | — |
| 2023-07-26 | $14.39 | $59.73 | 435,700 | — | — |
| 2023-07-25 | $14.17 | $58.82 | 472,800 | — | — |
| 2023-07-24 | $14.14 | $58.69 | 416,100 | — | — |
| 2023-07-21 | $13.99 | $58.07 | 781,100 | — | — |
| 2023-07-20 | $14.05 | $58.32 | 483,400 | — | — |
| 2023-07-19 | $14.09 | $58.48 | 766,400 | — | — |
| 2023-07-18 | $13.77 | $57.16 | 633,900 | — | — |
| 2023-07-17 | $13.69 | $56.82 | 625,000 | — | — |
| 2023-07-14 | $13.53 | $56.16 | 580,300 | — | — |
| 2023-07-13 | $13.63 | $56.57 | 1,020,300 | — | — |
| 2023-07-12 | $13.93 | $56.16 | 936,600 | — | — |
| 2023-07-11 | $13.86 | $55.88 | 744,400 | — | — |
| 2023-07-10 | $13.67 | $55.11 | 848,900 | — | — |
| 2023-07-07 | $13.29 | $53.58 | 636,200 | — | — |
| 2023-07-06 | $13.11 | $52.85 | 685,800 | — | — |
| 2023-07-05 | $13.35 | $53.82 | 619,300 | — | — |
| 2023-07-03 | $13.49 | $54.39 | 268,300 | — | — |
| 2023-06-30 | $13.48 | $54.35 | 460,200 | — | — |
| 2023-06-29 | $13.49 | $54.39 | 498,600 | — | — |
| 2023-06-28 | $13.54 | $54.59 | 577,100 | — | — |
| 2023-06-27 | $13.34 | $53.78 | 439,400 | — | — |
| 2023-06-26 | $12.94 | $52.17 | 410,600 | — | — |
| 2023-06-23 | $12.78 | $51.52 | 1,447,500 | — | — |
| 2023-06-22 | $13.23 | $53.34 | 565,200 | — | — |
| 2023-06-21 | $13.32 | $53.70 | 525,600 | — | — |
| 2023-06-20 | $13.17 | $53.10 | 533,600 | — | — |
| 2023-06-16 | $13.29 | $53.58 | 2,106,500 | — | — |
| 2023-06-15 | $13.34 | $53.78 | 712,200 | — | — |
| 2023-06-14 | $13.13 | $52.93 | 758,800 | — | — |
| 2023-06-13 | $13.05 | $52.61 | 572,300 | — | — |
| 2023-06-12 | $12.88 | $51.93 | 511,300 | — | — |
| 2023-06-09 | $12.69 | $51.16 | 484,800 | — | — |
| 2023-06-08 | $12.82 | $51.68 | 621,500 | — | — |
| 2023-06-07 | $12.67 | $51.08 | 580,100 | — | — |
| 2023-06-06 | $12.49 | $50.35 | 608,600 | — | — |
| 2023-06-05 | $12.23 | $49.31 | 760,700 | — | — |
| 2023-06-02 | $12.44 | $50.15 | 761,400 | — | — |
| 2023-06-01 | $11.95 | $48.18 | 677,800 | — | — |
| 2023-05-31 | $11.64 | $46.93 | 601,200 | — | — |
| 2023-05-30 | $11.71 | $47.21 | 585,400 | — | — |
| 2023-05-26 | $11.44 | $46.12 | 628,000 | — | — |
| 2023-05-25 | $11.10 | $44.75 | 1,004,400 | — | — |
| 2023-05-24 | $11.57 | $46.65 | 550,700 | — | — |
| 2023-05-23 | $11.74 | $47.33 | 745,900 | — | — |
| 2023-05-22 | $11.74 | $47.33 | 677,200 | — | — |
| 2023-05-19 | $11.83 | $47.69 | 1,022,200 | — | — |
| 2023-05-18 | $11.92 | $48.06 | 596,900 | — | — |
| 2023-05-17 | $11.79 | $47.53 | 568,400 | — | — |
| 2023-05-16 | $11.47 | $46.24 | 422,700 | — | — |
| 2023-05-15 | $11.61 | $46.81 | 471,800 | — | — |
| 2023-05-12 | $11.70 | $47.17 | 700,500 | — | — |
| 2023-05-11 | $11.74 | $47.33 | 877,500 | — | — |
| 2023-05-10 | $11.57 | $46.65 | 850,600 | — | — |
| 2023-05-09 | $11.40 | $45.96 | 783,800 | — | — |
| 2023-05-08 | $11.63 | $46.89 | 763,600 | — | — |
| 2023-05-05 | $11.75 | $47.37 | 741,400 | — | — |
| 2023-05-04 | $11.67 | $47.05 | 1,317,900 | — | — |
| 2023-05-03 | $11.73 | $47.29 | 1,152,200 | — | — |
| 2023-05-02 | $11.78 | $47.49 | 1,030,200 | — | — |
| 2023-05-01 | $12.31 | $49.63 | 1,650,500 | — | — |
| 2023-04-28 | $12.43 | $50.11 | 1,949,900 | — | — |
| 2023-04-27 | $11.76 | $47.41 | 686,100 | — | — |
| 2023-04-26 | $11.58 | $46.69 | 971,000 | — | — |
| 2023-04-25 | $11.67 | $47.05 | 598,600 | — | — |
| 2023-04-24 | $11.98 | $48.30 | 610,900 | — | — |
| 2023-04-21 | $11.95 | $48.18 | 586,800 | — | — |
| 2023-04-20 | $11.98 | $48.30 | 550,400 | — | — |
| 2023-04-19 | $12.05 | $48.58 | 756,200 | — | — |
| 2023-04-18 | $11.87 | $47.85 | 565,100 | — | — |
| 2023-04-17 | $12.07 | $48.66 | 867,600 | — | — |
| 2023-04-14 | $11.85 | $47.77 | 751,200 | — | — |
| 2023-04-13 | $11.96 | $48.22 | 1,036,300 | — | — |
| 2023-04-12 | $12.40 | $48.38 | 1,031,000 | — | — |
| 2023-04-11 | $12.52 | $48.85 | 1,123,800 | — | — |
| 2023-04-10 | $12.34 | $48.14 | 1,642,600 | — | — |
| 2023-04-06 | $12.27 | $47.87 | 862,600 | — | — |
| 2023-04-05 | $12.24 | $47.75 | 917,800 | — | — |
| 2023-04-04 | $12.18 | $47.52 | 561,000 | — | — |
| 2023-04-03 | $12.20 | $47.60 | 750,600 | — | — |
| 2023-03-31 | $12.33 | $48.11 | 741,200 | — | — |
| 2023-03-30 | $12.01 | $46.86 | 679,400 | — | — |
| 2023-03-29 | $11.98 | $46.74 | 680,700 | — | — |
| 2023-03-28 | $11.68 | $45.57 | 519,500 | — | — |
| 2023-03-27 | $11.68 | $45.57 | 740,700 | — | — |
| 2023-03-24 | $11.57 | $45.14 | 688,700 | — | — |
| 2023-03-23 | $11.12 | $43.38 | 843,000 | — | — |
| 2023-03-22 | $11.34 | $44.24 | 803,000 | — | — |
| 2023-03-21 | $11.67 | $45.53 | 760,300 | — | — |
| 2023-03-20 | $11.54 | $45.02 | 987,400 | — | — |
| 2023-03-17 | $11.36 | $44.32 | 2,746,400 | — | — |
| 2023-03-16 | $11.99 | $46.78 | 854,500 | — | — |
| 2023-03-15 | $11.95 | $46.62 | 1,013,700 | — | — |
| 2023-03-14 | $12.24 | $47.75 | 1,041,300 | — | — |
| 2023-03-13 | $11.92 | $46.51 | 1,428,800 | — | — |
| 2023-03-10 | $12.08 | $47.13 | 1,111,500 | — | — |
| 2023-03-09 | $12.50 | $48.77 | 647,600 | — | — |
| 2023-03-08 | $12.95 | $50.52 | 690,000 | — | — |
| 2023-03-07 | $12.83 | $50.06 | 704,800 | — | — |
| 2023-03-06 | $13.13 | $51.23 | 617,700 | — | — |
| 2023-03-03 | $13.13 | $51.23 | 633,900 | — | — |
| 2023-03-02 | $13.01 | $50.76 | 741,300 | — | — |
| 2023-03-01 | $12.99 | $50.68 | 537,300 | — | — |
| 2023-02-28 | $13.03 | $50.84 | 575,300 | — | — |
| 2023-02-27 | $13.16 | $51.34 | 615,800 | — | — |
| 2023-02-24 | $13.15 | $51.31 | 664,700 | — | — |
| 2023-02-23 | $13.43 | $52.40 | 533,000 | — | — |
| 2023-02-22 | $13.53 | $52.79 | 578,500 | — | — |
| 2023-02-21 | $13.46 | $52.51 | 721,300 | — | — |
| 2023-02-17 | $14.09 | $54.97 | 715,900 | — | — |
| 2023-02-16 | $14.25 | $55.60 | 401,300 | — | — |
| 2023-02-15 | $14.26 | $55.64 | 285,500 | — | — |
| 2023-02-14 | $14.22 | $55.48 | 453,700 | — | — |
| 2023-02-13 | $14.55 | $56.77 | 392,200 | — | — |
| 2023-02-10 | $14.45 | $56.38 | 433,900 | — | — |
| 2023-02-09 | $14.52 | $56.65 | 954,700 | — | — |
| 2023-02-08 | $14.42 | $56.26 | 726,400 | — | — |
| 2023-02-07 | $14.37 | $56.06 | 1,399,200 | — | — |
| 2023-02-06 | $14.23 | $55.52 | 1,062,900 | — | — |
| 2023-02-03 | $14.93 | $58.25 | 2,345,400 | — | — |
| 2023-02-02 | $15.48 | $60.40 | 734,500 | — | — |
| 2023-02-01 | $15.40 | $60.08 | 850,200 | — | — |
| 2023-01-31 | $15.25 | $59.50 | 1,304,200 | — | — |
| 2023-01-30 | $14.99 | $58.48 | 833,700 | — | — |
| 2023-01-27 | $15.12 | $58.99 | 1,254,800 | — | — |
| 2023-01-26 | $15.11 | $58.95 | 517,400 | — | — |
| 2023-01-25 | $14.74 | $57.51 | 397,300 | — | — |
| 2023-01-24 | $14.77 | $57.63 | 350,200 | — | — |
| 2023-01-23 | $14.86 | $57.98 | 501,100 | — | — |
| 2023-01-20 | $14.83 | $57.86 | 667,600 | — | — |
| 2023-01-19 | $14.55 | $56.77 | 431,800 | — | — |
| 2023-01-18 | $14.60 | $56.96 | 465,600 | — | — |
| 2023-01-17 | $14.55 | $56.77 | 721,200 | — | — |
| 2023-01-13 | $14.42 | $56.26 | 542,700 | — | — |
| 2023-01-12 | $13.92 | $54.31 | 723,400 | — | — |
| 2023-01-11 | $13.79 | $53.80 | 739,600 | — | — |
| 2023-01-10 | $13.58 | $52.98 | 777,700 | — | — |
| 2023-01-09 | $13.51 | $52.71 | 550,700 | — | — |
| 2023-01-06 | $13.44 | $52.44 | 620,100 | — | — |
| 2023-01-05 | $13.53 | $52.79 | 640,500 | — | — |
| 2023-01-04 | $13.30 | $51.89 | 1,246,700 | — | — |
| 2023-01-03 | $12.74 | $49.71 | 766,000 | — | — |